Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.447 | 3.457 | 3.408 | 3.408 | 13,160,775 | -0.08(-2.25%) |
Nov 29, 2023 | 3.482 | 3.516 | 3.477 | 3.487 | 12,027,162 | +0.04(+1.14%) |
Nov 28, 2023 | 3.447 | 3.467 | 3.428 | 3.447 | 7,312,580 | -0.02(-0.57%) |
Nov 27, 2023 | 3.467 | 3.477 | 3.447 | 3.467 | 6,096,548 | -0.01(-0.28%) |
Nov 24, 2023 | 3.462 | 3.487 | 3.448 | 3.477 | 3,700,634 | +0.02(+0.57%) |
Nov 22, 2023 | 3.467 | 3.477 | 3.447 | 3.457 | 8,296,747 | +0.00(+0.00%) |
Nov 21, 2023 | 3.467 | 3.477 | 3.457 | 3.457 | 7,347,731 | -0.06(-1.67%) |
Nov 20, 2023 | 3.487 | 3.516 | 3.477 | 3.516 | 6,061,752 | +0.03(+0.84%) |
Nov 17, 2023 | 3.487 | 3.496 | 3.467 | 3.487 | 5,767,313 | +0.02(+0.57%) |
Nov 16, 2023 | 3.457 | 3.477 | 3.438 | 3.467 | 10,050,733 | -0.05(-1.39%) |
Nov 15, 2023 | 3.496 | 3.536 | 3.496 | 3.516 | 8,044,596 | +0.02(+0.56%) |
Nov 14, 2023 | 3.487 | 3.516 | 3.477 | 3.496 | 10,709,443 | +0.09(+2.59%) |
Nov 13, 2023 | 3.399 | 3.428 | 3.379 | 3.408 | 9,346,882 | -0.01(-0.29%) |
Nov 10, 2023 | 3.389 | 3.418 | 3.350 | 3.418 | 12,806,005 | +0.04(+1.16%) |
Nov 09, 2023 | 3.428 | 3.428 | 3.369 | 3.379 | 11,128,120 | -0.03(-0.86%) |
Nov 08, 2023 | 3.389 | 3.438 | 3.369 | 3.408 | 17,181,908 | +0.05(+1.46%) |
Nov 07, 2023 | 3.369 | 3.379 | 3.330 | 3.359 | 15,134,730 | +0.00(+0.00%) |
Nov 06, 2023 | 3.379 | 3.389 | 3.350 | 3.359 | 13,049,053 | -0.03(-0.87%) |
Nov 03, 2023 | 3.359 | 3.399 | 3.350 | 3.389 | 16,312,133 | +0.11(+3.28%) |
Nov 02, 2023 | 3.261 | 3.310 | 3.242 | 3.281 | 14,861,145 | +0.11(+3.40%) |
Nov 01, 2023 | 3.212 | 3.222 | 3.154 | 3.173 | 18,246,656 | -0.07(-2.11%) |
Oct 31, 2023 | 3.242 | 3.271 | 3.222 | 3.242 | 17,885,722 | +0.02(+0.61%) |
Oct 30, 2023 | 3.222 | 3.232 | 3.183 | 3.222 | 16,472,414 | +0.04(+1.23%) |
Oct 27, 2023 | 3.203 | 3.222 | 3.178 | 3.183 | 20,531,702 | +0.01(+0.31%) |
Oct 26, 2023 | 3.134 | 3.183 | 3.124 | 3.173 | 29,250,858 | +0.03(+0.93%) |
Oct 25, 2023 | 3.144 | 3.163 | 3.124 | 3.144 | 22,336,384 | -0.01(-0.31%) |
Oct 24, 2023 | 3.105 | 3.154 | 3.095 | 3.154 | 22,741,434 | +0.06(+1.90%) |
Oct 23, 2023 | 3.124 | 3.139 | 3.075 | 3.095 | 27,056,552 | +0.01(+0.38%) |
Oct 20, 2023 | 3.064 | 3.122 | 3.054 | 3.083 | 23,387,108 | -0.03(-0.93%) |
Oct 19, 2023 | 3.054 | 3.132 | 2.957 | 3.112 | 49,386,820 | -0.17(-5.31%) |
Oct 18, 2023 | 3.374 | 3.379 | 3.277 | 3.287 | 34,118,296 | -0.10(-2.87%) |
Oct 17, 2023 | 3.374 | 3.423 | 3.364 | 3.384 | 27,711,066 | -0.11(-3.06%) |
Oct 16, 2023 | 3.452 | 3.498 | 3.442 | 3.490 | 17,083,892 | +0.09(+2.56%) |
Oct 13, 2023 | 3.471 | 3.471 | 3.403 | 3.403 | 17,058,586 | -0.06(-1.68%) |
Oct 12, 2023 | 3.510 | 3.520 | 3.432 | 3.461 | 29,572,580 | +0.00(+0.00%) |
Oct 11, 2023 | 3.549 | 3.549 | 3.442 | 3.461 | 24,500,590 | -0.03(-0.83%) |
Oct 10, 2023 | 3.549 | 3.558 | 3.481 | 3.490 | 18,957,532 | +0.04(+1.12%) |
Oct 09, 2023 | 3.403 | 3.452 | 3.393 | 3.452 | 20,387,044 | +0.00(+0.00%) |
Oct 06, 2023 | 3.403 | 3.481 | 3.393 | 3.452 | 26,229,256 | +0.02(+0.56%) |
Oct 05, 2023 | 3.510 | 3.520 | 3.413 | 3.432 | 31,602,322 | -0.08(-2.21%) |
Oct 04, 2023 | 3.568 | 3.578 | 3.490 | 3.510 | 23,478,234 | -0.05(-1.36%) |
Oct 03, 2023 | 3.597 | 3.616 | 3.549 | 3.558 | 22,388,958 | -0.05(-1.34%) |
Oct 02, 2023 | 3.602 | 3.626 | 3.558 | 3.607 | 19,996,218 | -0.02(-0.53%) |
Sep 29, 2023 | 3.694 | 3.694 | 3.626 | 3.626 | 19,949,574 | +0.02(+0.54%) |
Sep 28, 2023 | 3.578 | 3.626 | 3.568 | 3.607 | 15,323,058 | +0.02(+0.54%) |
Sep 27, 2023 | 3.616 | 3.621 | 3.558 | 3.587 | 16,019,267 | -0.03(-0.80%) |
Sep 26, 2023 | 3.675 | 3.684 | 3.616 | 3.616 | 17,138,304 | -0.10(-2.61%) |
Sep 25, 2023 | 3.704 | 3.713 | 3.694 | 3.713 | 11,983,931 | -0.06(-1.54%) |
Sep 22, 2023 | 3.791 | 3.801 | 3.762 | 3.772 | 10,998,883 | +0.02(+0.52%) |
Sep 21, 2023 | 3.781 | 3.791 | 3.752 | 3.752 | 10,131,356 | -0.09(-2.27%) |
Sep 20, 2023 | 3.907 | 3.907 | 3.835 | 3.839 | 12,204,345 | -0.04(-1.00%) |
Sep 19, 2023 | 3.878 | 3.888 | 3.849 | 3.878 | 16,282,959 | +0.05(+1.27%) |
Sep 18, 2023 | 3.820 | 3.849 | 3.806 | 3.830 | 16,086,906 | +0.02(+0.51%) |
Sep 15, 2023 | 3.830 | 3.849 | 3.801 | 3.810 | 21,941,606 | -0.09(-2.24%) |
Sep 14, 2023 | 3.849 | 3.907 | 3.849 | 3.898 | 23,545,652 | +0.01(+0.25%) |
Sep 13, 2023 | 3.878 | 3.898 | 3.859 | 3.888 | 25,162,942 | -0.04(-0.99%) |
Sep 12, 2023 | 3.917 | 3.936 | 3.898 | 3.927 | 14,706,082 | -0.02(-0.49%) |
Sep 11, 2023 | 3.927 | 3.956 | 3.907 | 3.946 | 17,830,312 | +0.03(+0.74%) |
Sep 08, 2023 | 3.898 | 3.946 | 3.898 | 3.917 | 23,690,384 | -0.03(-0.74%) |
Sep 07, 2023 | 3.898 | 3.966 | 3.898 | 3.946 | 24,924,616 | +0.02(+0.49%) |
Sep 06, 2023 | 3.917 | 3.936 | 3.878 | 3.927 | 16,514,668 | +0.05(+1.25%) |
Sep 05, 2023 | 3.888 | 3.898 | 3.869 | 3.878 | 11,901,052 | +0.01(+0.25%) |
Sep 01, 2023 | 3.888 | 3.898 | 3.869 | 3.869 | 12,494,975 | +0.00(+0.00%) |
Aug 31, 2023 | 3.869 | 3.878 | 3.849 | 3.869 | 11,215,763 | +0.01(+0.25%) |
Aug 30, 2023 | 3.859 | 3.869 | 3.839 | 3.859 | 11,268,137 | +0.03(+0.76%) |
Aug 29, 2023 | 3.820 | 3.839 | 3.801 | 3.830 | 15,967,788 | +0.10(+2.60%) |
Aug 28, 2023 | 3.694 | 3.733 | 3.694 | 3.733 | 6,142,944 | +0.05(+1.32%) |
Aug 25, 2023 | 3.665 | 3.694 | 3.646 | 3.684 | 11,409,109 | +0.03(+0.80%) |
Aug 24, 2023 | 3.684 | 3.713 | 3.646 | 3.655 | 11,184,189 | -0.06(-1.57%) |
Aug 23, 2023 | 3.684 | 3.713 | 3.675 | 3.713 | 8,980,086 | +0.03(+0.79%) |
Aug 22, 2023 | 3.743 | 3.747 | 3.675 | 3.684 | 19,346,442 | -0.01(-0.26%) |
Aug 21, 2023 | 3.704 | 3.723 | 3.675 | 3.694 | 10,701,449 | +0.00(+0.00%) |
Aug 18, 2023 | 3.655 | 3.704 | 3.646 | 3.694 | 10,920,635 | +0.04(+1.06%) |
Aug 17, 2023 | 3.704 | 3.723 | 3.655 | 3.655 | 14,059,750 | +0.01(+0.27%) |
Aug 16, 2023 | 3.684 | 3.694 | 3.636 | 3.646 | 13,354,066 | -0.04(-1.05%) |
Aug 15, 2023 | 3.713 | 3.733 | 3.684 | 3.684 | 10,390,795 | -0.07(-1.81%) |
Aug 14, 2023 | 3.752 | 3.772 | 3.733 | 3.752 | 10,097,453 | -0.02(-0.51%) |
Aug 11, 2023 | 3.762 | 3.772 | 3.752 | 3.772 | 15,394,526 | -0.06(-1.52%) |
Aug 10, 2023 | 3.839 | 3.869 | 3.820 | 3.830 | 16,684,849 | +0.05(+1.28%) |
Aug 09, 2023 | 3.801 | 3.810 | 3.781 | 3.781 | 16,701,465 | +0.00(+0.00%) |
Aug 08, 2023 | 3.752 | 3.781 | 3.733 | 3.781 | 15,768,870 | +0.00(+0.00%) |
Aug 07, 2023 | 3.820 | 3.820 | 3.762 | 3.781 | 11,002,000 | -0.01(-0.26%) |
Aug 04, 2023 | 3.752 | 3.830 | 3.747 | 3.791 | 15,435,292 | +0.02(+0.51%) |
Aug 03, 2023 | 3.772 | 3.781 | 3.743 | 3.772 | 14,459,367 | -0.05(-1.27%) |
Aug 02, 2023 | 3.772 | 3.820 | 3.772 | 3.820 | 36,724,080 | -0.01(-0.25%) |
Aug 01, 2023 | 3.791 | 3.830 | 3.781 | 3.830 | 17,808,134 | +0.01(+0.25%) |
Jul 31, 2023 | 3.801 | 3.830 | 3.791 | 3.820 | 16,008,474 | +0.01(+0.25%) |
Jul 28, 2023 | 3.820 | 3.839 | 3.791 | 3.810 | 12,467,371 | +0.03(+0.77%) |
Jul 27, 2023 | 3.820 | 3.830 | 3.781 | 3.781 | 24,969,864 | -0.06(-1.52%) |
Jul 26, 2023 | 3.791 | 3.849 | 3.781 | 3.839 | 21,835,562 | -0.01(-0.25%) |
Jul 25, 2023 | 3.830 | 3.859 | 3.820 | 3.849 | 15,041,262 | +0.01(+0.25%) |
Jul 24, 2023 | 3.810 | 3.839 | 3.801 | 3.839 | 12,230,298 | +0.05(+1.35%) |
Jul 21, 2023 | 3.808 | 3.817 | 3.769 | 3.788 | 19,100,522 | +0.01(+0.25%) |
Jul 20, 2023 | 3.779 | 3.793 | 3.731 | 3.779 | 21,364,536 | -0.01(-0.25%) |
Jul 19, 2023 | 3.740 | 3.799 | 3.740 | 3.788 | 24,869,284 | +0.06(+1.55%) |
Jul 18, 2023 | 3.740 | 3.779 | 3.711 | 3.731 | 36,023,264 | +0.03(+0.78%) |
Jul 17, 2023 | 3.702 | 3.750 | 3.683 | 3.702 | 32,158,864 | -0.12(-3.27%) |
Jul 14, 2023 | 3.817 | 3.827 | 3.759 | 3.827 | 44,722,736 | -0.36(-8.51%) |
Jul 13, 2023 | 4.183 | 4.192 | 4.154 | 4.183 | 27,006,024 | +0.07(+1.64%) |
Jul 12, 2023 | 4.115 | 4.134 | 4.077 | 4.115 | 22,595,354 | +0.08(+1.90%) |
Jul 11, 2023 | 4.038 | 4.058 | 4.019 | 4.038 | 13,619,533 | +0.03(+0.72%) |
Jul 10, 2023 | 4.000 | 4.019 | 3.990 | 4.009 | 12,049,262 | +0.02(+0.48%) |
Jul 07, 2023 | 3.981 | 4.009 | 3.971 | 3.990 | 10,058,340 | +0.01(+0.24%) |
Jul 06, 2023 | 3.981 | 3.990 | 3.952 | 3.981 | 10,266,573 | -0.04(-0.96%) |
Jul 05, 2023 | 4.038 | 4.038 | 4.000 | 4.019 | 14,968,892 | -0.06(-1.42%) |
Jul 03, 2023 | 4.077 | 4.106 | 4.067 | 4.077 | 9,829,645 | +0.08(+1.92%) |
Jun 30, 2023 | 4.000 | 4.019 | 3.981 | 4.000 | 14,514,105 | +0.01(+0.24%) |
Jun 29, 2023 | 4.000 | 4.009 | 3.952 | 3.990 | 25,012,600 | +0.01(+0.24%) |
Jun 28, 2023 | 3.990 | 4.009 | 3.971 | 3.981 | 17,815,024 | +0.02(+0.49%) |
Jun 27, 2023 | 3.904 | 3.971 | 3.884 | 3.961 | 17,990,636 | +0.10(+2.49%) |
Jun 26, 2023 | 3.875 | 3.904 | 3.865 | 3.865 | 13,829,292 | +0.04(+1.01%) |
Jun 23, 2023 | 3.856 | 3.874 | 3.817 | 3.827 | 15,032,263 | -0.09(-2.21%) |
Jun 22, 2023 | 3.933 | 3.942 | 3.904 | 3.913 | 15,044,196 | -0.05(-1.21%) |
Jun 21, 2023 | 4.009 | 4.009 | 3.942 | 3.961 | 10,967,247 | -0.08(-1.90%) |
Jun 20, 2023 | 4.058 | 4.067 | 4.019 | 4.038 | 9,757,691 | -0.08(-1.87%) |
Jun 16, 2023 | 4.115 | 4.125 | 4.077 | 4.115 | 21,742,522 | +0.04(+0.94%) |
Jun 15, 2023 | 4.019 | 4.077 | 4.009 | 4.077 | 14,491,579 | +0.09(+2.17%) |
Jun 14, 2023 | 4.000 | 4.029 | 3.961 | 3.990 | 19,340,354 | +0.07(+1.72%) |
Jun 13, 2023 | 3.952 | 3.971 | 3.923 | 3.923 | 14,568,953 | +0.00(+0.00%) |
Jun 12, 2023 | 3.846 | 3.923 | 3.836 | 3.923 | 13,455,539 | +0.08(+2.00%) |
Jun 09, 2023 | 3.856 | 3.884 | 3.846 | 3.846 | 16,297,220 | +0.01(+0.25%) |
Jun 08, 2023 | 3.846 | 3.865 | 3.827 | 3.836 | 9,881,543 | -0.03(-0.75%) |
Jun 07, 2023 | 3.865 | 3.904 | 3.856 | 3.865 | 14,321,249 | +0.03(+0.75%) |
Jun 06, 2023 | 3.836 | 3.865 | 3.827 | 3.836 | 16,210,754 | -0.05(-1.24%) |
Jun 05, 2023 | 3.923 | 3.930 | 3.884 | 3.884 | 7,078,563 | -0.02(-0.49%) |
Jun 02, 2023 | 3.875 | 3.913 | 3.875 | 3.904 | 12,658,724 | +0.01(+0.25%) |
Jun 01, 2023 | 3.865 | 3.923 | 3.856 | 3.894 | 16,101,898 | +0.04(+1.00%) |
May 31, 2023 | 3.856 | 3.884 | 3.827 | 3.856 | 20,545,844 | -0.01(-0.25%) |
May 30, 2023 | 3.913 | 3.933 | 3.856 | 3.865 | 12,358,972 | +0.00(+0.00%) |
May 26, 2023 | 3.846 | 3.894 | 3.846 | 3.865 | 16,365,407 | +0.06(+1.52%) |
May 25, 2023 | 3.808 | 3.836 | 3.788 | 3.808 | 12,794,838 | +0.02(+0.51%) |
May 24, 2023 | 3.856 | 3.860 | 3.779 | 3.788 | 19,350,916 | -0.09(-2.23%) |
May 23, 2023 | 3.942 | 3.947 | 3.875 | 3.875 | 14,614,509 | -0.05(-1.23%) |
May 22, 2023 | 3.904 | 3.923 | 3.884 | 3.923 | 13,004,959 | +0.03(+0.74%) |
May 19, 2023 | 3.894 | 3.942 | 3.884 | 3.894 | 18,042,230 | +0.04(+1.00%) |
May 18, 2023 | 3.856 | 3.875 | 3.836 | 3.856 | 10,379,473 | -0.01(-0.25%) |
May 17, 2023 | 3.827 | 3.875 | 3.827 | 3.865 | 13,553,051 | +0.07(+1.77%) |
May 16, 2023 | 3.856 | 3.875 | 3.798 | 3.798 | 15,823,743 | -0.11(-2.71%) |
May 15, 2023 | 3.884 | 3.942 | 3.875 | 3.904 | 15,222,062 | +0.03(+0.74%) |
May 12, 2023 | 3.875 | 3.904 | 3.856 | 3.875 | 14,831,416 | +0.03(+0.75%) |
May 11, 2023 | 3.894 | 3.894 | 3.836 | 3.846 | 15,416,434 | -0.08(-1.96%) |
May 10, 2023 | 3.942 | 3.952 | 3.894 | 3.923 | 19,742,022 | +0.01(+0.25%) |
May 09, 2023 | 3.923 | 3.933 | 3.904 | 3.913 | 13,425,697 | -0.05(-1.21%) |
May 08, 2023 | 3.971 | 3.981 | 3.942 | 3.961 | 11,438,181 | +0.01(+0.24%) |
May 05, 2023 | 3.894 | 3.971 | 3.884 | 3.952 | 13,934,468 | +0.09(+2.24%) |
May 04, 2023 | 3.865 | 3.884 | 3.856 | 3.865 | 16,645,637 | -0.04(-0.99%) |
May 03, 2023 | 3.913 | 3.952 | 3.894 | 3.904 | 13,615,047 | -0.04(-0.98%) |
May 02, 2023 | 3.971 | 3.990 | 3.913 | 3.942 | 18,613,354 | -0.06(-1.44%) |
May 01, 2023 | 4.029 | 4.053 | 3.990 | 4.000 | 15,430,230 | -0.03(-0.72%) |
Apr 28, 2023 | 3.990 | 4.048 | 3.990 | 4.029 | 15,006,610 | +0.01(+0.24%) |
Apr 27, 2023 | 3.981 | 4.019 | 3.952 | 4.019 | 17,024,344 | +0.03(+0.72%) |
Apr 26, 2023 | 4.029 | 4.048 | 3.981 | 3.990 | 23,828,756 | +0.05(+1.22%) |
Apr 25, 2023 | 3.971 | 3.985 | 3.933 | 3.942 | 24,622,054 | -0.10(-2.38%) |
Apr 24, 2023 | 4.058 | 4.086 | 4.019 | 4.038 | 24,271,784 | +0.01(+0.31%) |
Apr 21, 2023 | 3.988 | 4.035 | 3.969 | 4.026 | 30,795,216 | +0.02(+0.48%) |
Apr 20, 2023 | 4.083 | 4.102 | 3.940 | 4.007 | 61,180,844 | -0.40(-9.09%) |
Apr 19, 2023 | 4.455 | 4.455 | 4.341 | 4.407 | 34,412,696 | -0.04(-0.86%) |
Apr 18, 2023 | 4.598 | 4.603 | 4.379 | 4.446 | 31,160,090 | -0.18(-3.92%) |
Apr 17, 2023 | 4.636 | 4.646 | 4.589 | 4.627 | 16,981,658 | -0.05(-1.02%) |
Apr 14, 2023 | 4.722 | 4.741 | 4.655 | 4.674 | 16,949,518 | -0.04(-0.81%) |
Apr 13, 2023 | 4.674 | 4.713 | 4.674 | 4.713 | 18,947,680 | +0.07(+1.44%) |
Apr 12, 2023 | 4.694 | 4.713 | 4.646 | 4.646 | 16,446,932 | -0.02(-0.41%) |
Apr 11, 2023 | 4.694 | 4.694 | 4.655 | 4.665 | 12,126,677 | +0.07(+1.45%) |
Apr 10, 2023 | 4.617 | 4.627 | 4.570 | 4.598 | 13,593,873 | -0.05(-1.03%) |
Apr 06, 2023 | 4.655 | 4.674 | 4.636 | 4.646 | 10,536,565 | -0.03(-0.61%) |
Apr 05, 2023 | 4.684 | 4.703 | 4.648 | 4.674 | 11,965,846 | -0.01(-0.20%) |
Apr 04, 2023 | 4.674 | 4.703 | 4.636 | 4.684 | 18,911,702 | +0.03(+0.61%) |
Apr 03, 2023 | 4.665 | 4.684 | 4.627 | 4.655 | 12,876,642 | -0.03(-0.61%) |
Mar 31, 2023 | 4.636 | 4.684 | 4.627 | 4.684 | 10,446,381 | +0.07(+1.45%) |
Mar 30, 2023 | 4.589 | 4.636 | 4.579 | 4.617 | 18,178,766 | +0.10(+2.11%) |
Mar 29, 2023 | 4.531 | 4.539 | 4.503 | 4.522 | 11,098,785 | +0.06(+1.28%) |
Mar 28, 2023 | 4.436 | 4.465 | 4.417 | 4.465 | 10,530,492 | +0.01(+0.21%) |
Mar 27, 2023 | 4.503 | 4.517 | 4.446 | 4.455 | 11,339,786 | +0.04(+0.86%) |
Mar 24, 2023 | 4.417 | 4.436 | 4.350 | 4.417 | 22,012,894 | +0.03(+0.65%) |
Mar 23, 2023 | 4.446 | 4.484 | 4.350 | 4.388 | 18,919,488 | +0.01(+0.22%) |
Mar 22, 2023 | 4.436 | 4.503 | 4.369 | 4.379 | 17,399,328 | -0.06(-1.29%) |
Mar 21, 2023 | 4.446 | 4.465 | 4.426 | 4.436 | 15,418,132 | +0.08(+1.75%) |
Mar 20, 2023 | 4.379 | 4.398 | 4.331 | 4.360 | 15,496,160 | +0.05(+1.11%) |
Mar 17, 2023 | 4.302 | 4.321 | 4.255 | 4.312 | 17,735,854 | -0.05(-1.09%) |
Mar 16, 2023 | 4.236 | 4.369 | 4.226 | 4.360 | 20,643,048 | +0.08(+1.78%) |
Mar 15, 2023 | 4.226 | 4.302 | 4.217 | 4.283 | 29,026,542 | -0.18(-4.06%) |
Mar 14, 2023 | 4.484 | 4.503 | 4.426 | 4.465 | 16,810,776 | +0.02(+0.43%) |
Mar 13, 2023 | 4.407 | 4.493 | 4.388 | 4.446 | 28,148,084 | -0.03(-0.64%) |
Mar 10, 2023 | 4.550 | 4.560 | 4.450 | 4.474 | 18,134,316 | -0.05(-1.05%) |
Mar 09, 2023 | 4.541 | 4.608 | 4.522 | 4.522 | 15,204,080 | -0.02(-0.42%) |
Mar 08, 2023 | 4.493 | 4.541 | 4.484 | 4.541 | 12,813,505 | +0.02(+0.42%) |
Mar 07, 2023 | 4.617 | 4.627 | 4.503 | 4.522 | 16,067,013 | -0.05(-1.04%) |
Mar 06, 2023 | 4.608 | 4.627 | 4.570 | 4.570 | 13,218,717 | -0.03(-0.62%) |
Mar 03, 2023 | 4.589 | 4.627 | 4.555 | 4.598 | 19,585,458 | +0.13(+2.99%) |
Mar 02, 2023 | 4.388 | 4.479 | 4.379 | 4.465 | 19,399,280 | +0.08(+1.74%) |
Mar 01, 2023 | 4.446 | 4.455 | 4.388 | 4.388 | 13,646,883 | +0.00(+0.00%) |
Feb 28, 2023 | 4.417 | 4.455 | 4.379 | 4.388 | 18,146,026 | -0.07(-1.50%) |
Feb 27, 2023 | 4.465 | 4.493 | 4.426 | 4.455 | 19,898,462 | +0.09(+1.96%) |
Feb 24, 2023 | 4.388 | 4.403 | 4.341 | 4.369 | 15,150,265 | -0.07(-1.51%) |
Feb 23, 2023 | 4.474 | 4.493 | 4.407 | 4.436 | 16,261,298 | +0.00(+0.00%) |
Feb 22, 2023 | 4.460 | 4.474 | 4.407 | 4.436 | 13,453,119 | -0.02(-0.43%) |
Feb 21, 2023 | 4.512 | 4.531 | 4.446 | 4.455 | 12,229,929 | -0.10(-2.10%) |
Feb 17, 2023 | 4.503 | 4.560 | 4.493 | 4.550 | 14,882,751 | +0.04(+0.85%) |
Feb 16, 2023 | 4.493 | 4.550 | 4.493 | 4.512 | 13,036,926 | +0.00(+0.00%) |
Feb 15, 2023 | 4.455 | 4.522 | 4.446 | 4.512 | 13,941,638 | +0.06(+1.28%) |
Feb 14, 2023 | 4.455 | 4.512 | 4.436 | 4.455 | 15,020,247 | -0.01(-0.21%) |
Feb 13, 2023 | 4.417 | 4.474 | 4.417 | 4.465 | 9,680,101 | +0.02(+0.43%) |
Feb 10, 2023 | 4.417 | 4.465 | 4.403 | 4.446 | 14,022,236 | -0.01(-0.21%) |
Feb 09, 2023 | 4.503 | 4.503 | 4.436 | 4.455 | 19,348,014 | -0.01(-0.21%) |
Feb 08, 2023 | 4.493 | 4.503 | 4.446 | 4.465 | 12,639,412 | -0.02(-0.43%) |
Feb 07, 2023 | 4.417 | 4.512 | 4.417 | 4.484 | 15,711,562 | +0.03(+0.64%) |
Feb 06, 2023 | 4.503 | 4.503 | 4.436 | 4.455 | 14,746,675 | -0.11(-2.51%) |
Feb 03, 2023 | 4.608 | 4.636 | 4.550 | 4.570 | 27,817,306 | -0.12(-2.64%) |
Feb 02, 2023 | 4.665 | 4.713 | 4.636 | 4.694 | 25,174,072 | +0.06(+1.23%) |
Feb 01, 2023 | 4.522 | 4.665 | 4.503 | 4.636 | 22,450,946 | +0.10(+2.10%) |
Jan 31, 2023 | 4.465 | 4.541 | 4.455 | 4.541 | 17,632,628 | +0.02(+0.42%) |
Jan 30, 2023 | 4.531 | 4.579 | 4.522 | 4.522 | 18,784,852 | +0.03(+0.67%) |
Jan 27, 2023 | 4.530 | 4.549 | 4.492 | 4.492 | 19,590,328 | -0.08(-1.66%) |
Jan 26, 2023 | 4.539 | 4.615 | 4.492 | 4.568 | 28,678,050 | +0.17(+3.89%) |
Jan 25, 2023 | 4.359 | 4.416 | 4.321 | 4.397 | 30,571,704 | +0.08(+1.76%) |
Jan 24, 2023 | 4.340 | 4.378 | 4.292 | 4.321 | 40,217,908 | -0.08(-1.73%) |
Jan 23, 2023 | 4.387 | 4.435 | 4.378 | 4.397 | 36,268,968 | +0.02(+0.43%) |
Jan 20, 2023 | 4.359 | 4.383 | 4.283 | 4.378 | 36,029,564 | -0.07(-1.50%) |
Jan 19, 2023 | 4.501 | 4.511 | 4.444 | 4.444 | 25,403,094 | -0.09(-2.09%) |
Jan 18, 2023 | 4.634 | 4.644 | 4.530 | 4.539 | 22,990,502 | -0.04(-0.83%) |
Jan 17, 2023 | 4.653 | 4.663 | 4.558 | 4.577 | 21,692,668 | -0.20(-4.17%) |
Jan 13, 2023 | 4.748 | 4.786 | 4.739 | 4.777 | 12,231,374 | +0.01(+0.20%) |
Jan 12, 2023 | 4.710 | 4.767 | 4.675 | 4.767 | 22,805,552 | +0.08(+1.62%) |
Jan 11, 2023 | 4.682 | 4.701 | 4.653 | 4.691 | 14,330,439 | +0.07(+1.44%) |
Jan 10, 2023 | 4.615 | 4.644 | 4.587 | 4.625 | 16,953,364 | +0.03(+0.62%) |
Jan 09, 2023 | 4.634 | 4.691 | 4.596 | 4.596 | 16,529,290 | +0.01(+0.21%) |
Jan 06, 2023 | 4.473 | 4.587 | 4.425 | 4.587 | 16,758,211 | +0.13(+2.99%) |
Jan 05, 2023 | 4.482 | 4.501 | 4.445 | 4.454 | 16,062,424 | -0.04(-0.85%) |
Jan 04, 2023 | 4.549 | 4.558 | 4.482 | 4.492 | 16,936,788 | +0.04(+0.85%) |
Jan 03, 2023 | 4.444 | 4.501 | 4.425 | 4.454 | 17,244,752 | +0.05(+1.08%) |
Dec 30, 2022 | 4.397 | 4.416 | 4.368 | 4.406 | 11,882,707 | -0.04(-0.85%) |
Dec 29, 2022 | 4.378 | 4.454 | 4.369 | 4.444 | 9,926,223 | +0.11(+2.63%) |
Dec 28, 2022 | 4.368 | 4.397 | 4.330 | 4.330 | 13,816,163 | -0.06(-1.30%) |
Dec 27, 2022 | 4.387 | 4.425 | 4.368 | 4.387 | 11,464,381 | -0.02(-0.43%) |
Dec 23, 2022 | 4.368 | 4.406 | 4.354 | 4.406 | 15,143,735 | +0.03(+0.65%) |
Dec 22, 2022 | 4.368 | 4.397 | 4.321 | 4.378 | 14,577,008 | -0.03(-0.65%) |
Dec 21, 2022 | 4.368 | 4.406 | 4.349 | 4.406 | 12,403,104 | +0.06(+1.31%) |
Dec 20, 2022 | 4.349 | 4.387 | 4.349 | 4.349 | 12,786,789 | -0.02(-0.43%) |
Dec 19, 2022 | 4.416 | 4.435 | 4.349 | 4.368 | 16,555,942 | -0.03(-0.65%) |
Dec 16, 2022 | 4.416 | 4.439 | 4.359 | 4.397 | 26,108,042 | -0.15(-3.34%) |
Dec 15, 2022 | 4.682 | 4.691 | 4.549 | 4.549 | 21,270,118 | -0.19(-4.01%) |
Dec 14, 2022 | 4.710 | 4.786 | 4.696 | 4.739 | 19,419,446 | +0.00(+0.00%) |
Dec 13, 2022 | 4.843 | 4.853 | 4.710 | 4.739 | 31,314,986 | +0.06(+1.22%) |
Dec 12, 2022 | 4.634 | 4.701 | 4.596 | 4.682 | 17,078,936 | +0.04(+0.82%) |
Dec 09, 2022 | 4.682 | 4.710 | 4.637 | 4.644 | 13,477,216 | -0.01(-0.20%) |
Dec 08, 2022 | 4.549 | 4.663 | 4.539 | 4.653 | 17,152,802 | +0.08(+1.66%) |
Dec 07, 2022 | 4.587 | 4.625 | 4.549 | 4.577 | 13,276,435 | -0.05(-1.03%) |
Dec 06, 2022 | 4.682 | 4.682 | 4.596 | 4.625 | 12,766,827 | -0.07(-1.42%) |
Dec 05, 2022 | 4.739 | 4.767 | 4.682 | 4.691 | 18,807,230 | -0.10(-2.18%) |
Dec 02, 2022 | 4.748 | 4.824 | 4.748 | 4.796 | 18,785,536 | +0.05(+1.00%) |